Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $5.35 as of 7/8/2026 7:16:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 5.20 | 4.65 | 4.51 | 0.00 | 0.00% | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 2.00 | 3.10 | 4.20 | 3.65 | 3.55 | 0.00 | 0.00% | 1.82 | 0 | 7 | 9.18 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 3.00 | 2.10 | 3.20 | 2.65 | 5.94 | 0.00 | 0.00% | 0.88 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 4:00:05 PM EST |
| 4.00 | 1.35 | 2.05 | 1.70 | 1.97 | 0.00 | 0.00% | 0.42 | 0 | 17 | 3.57 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:05 PM EST |
| 5.00 | 0.60 | 1.00 | 0.80 | 0.68 | +0.13 | +23.64% | 0.16 | 4 | 381 | 1.96 | 0.78 | 0.33 | -0.01 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.04 | 574 | 2,289 | 1.15 | 0.39 | 0.37 | -0.02 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 143 | 1,346 | 1.33 | 0.14 | 0.21 | -0.01 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 107 | 1,064 | 1.69 | 0.04 | 0.08 | 0.00 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,197 | 2.50 | 0.01 | 0.02 | 0.00 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.01 | 9 | 2,469 | 2.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 155 | 3.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 97 | 5.68 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 107 | 6.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 92 | 4.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 5.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/8/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 427 | 4.23 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/8/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 32 | 7.30 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.29 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 282 | 2.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:05 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.03 | 12 | 1,945 | 1.12 | -0.22 | 0.33 | -0.01 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 6.00 | 0.35 | 1.05 | 0.70 | 0.65 | -0.15 | -18.75% | 0.12 | 6 | 1,147 | 2.29 | -0.61 | 0.37 | -0.02 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 7.00 | 1.05 | 2.00 | 1.53 | 1.47 | -0.33 | -18.34% | 0.22 | 1 | 387 | 2.98 | -0.86 | 0.21 | -0.01 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 8.00 | 2.05 | 3.10 | 2.58 | 2.53 | +0.35 | +16.06% | 0.32 | 10 | 160 | 3.90 | -0.96 | 0.08 | 0.00 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 9.00 | 3.10 | 3.90 | 3.50 | 2.90 | 0.00 | 0.00% | 0.39 | 0 | 25 | 3.78 | -0.99 | 0.02 | 0.00 | 6/11/2026 | 7/8/2026 4:00:05 PM EST |
| 10.00 | 4.00 | 5.10 | 4.55 | 4.10 | 0.00 | 0.00% | 0.45 | 0 | 20 | 4.83 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 7/8/2026 4:00:05 PM EST |
| 11.00 | 4.80 | 7.50 | 6.15 | 5.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 9.27 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:05 PM EST |
| 12.00 | 5.70 | 7.50 | 6.60 | 4.35 | 0.00 | 0.00% | 0.55 | 0 | 1 | 6.72 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 4:00:05 PM EST |
| 13.00 | 6.60 | 8.40 | 7.50 | % | 0.58 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 14.00 | 7.60 | 9.50 | 8.55 | % | 0.61 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 15.00 | 8.60 | 10.60 | 9.60 | % | 0.64 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 16.00 | 9.60 | 11.50 | 10.55 | % | 0.66 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 17.00 | 10.70 | 13.00 | 11.85 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 18.00 | 11.70 | 14.50 | 13.10 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 19.00 | 12.70 | 15.50 | 14.10 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST |